A10 Networks Inc (ATEN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -8.81735479356 | 14.29 | 14.4 | 12.44 | 824893 | 13.53825261 | CS |
| 4 | -0.6 | -4.402054292 | 13.63 | 14.4 | 12.44 | 551930 | 13.68009811 | CS |
| 12 | -2.56 | -16.4207825529 | 15.59 | 16.46 | 12.44 | 933098 | 14.15374219 | CS |
| 26 | -0.29 | -2.17717717718 | 13.32 | 16.46 | 12.4 | 828277 | 13.94322843 | CS |
| 52 | -2.68 | -17.0591979631 | 15.71 | 16.46 | 10.035 | 777017 | 13.49567994 | CS |
| 156 | 0.25 | 1.95618153365 | 12.78 | 19.79 | 10.035 | 785846 | 14.48521311 | CS |
| 260 | 5.6 | 75.3701211306 | 7.43 | 19.79 | 3.43 | 719083 | 12.35244897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 13.03 | 0.04 | 0.31 | 12.59 | 13.045 | 12.59 | 869942 |
| 1722552000 | 12.99 | -0.1 | -0.76 | 13.1 | 13.3 | 12.804 | 1054190 |
| 1722465600 | 13.09 | -1.12 | -7.88 | 13.28 | 13.33 | 12.44 | 1289145 |
| 1722379200 | 14.21 | 0.12 | 0.85 | 14.18 | 14.4 | 14.1 | 788676 |
| 1722292800 | 14.09 | -0.16 | -1.12 | 14.22 | 14.37 | 14.06 | 502150 |
| 1722033600 | 14.25 | 0.14 | 0.99 | 14.29 | 14.29 | 14 | 490306 |
| 1721947200 | 14.11 | 0.31 | 2.25 | 13.92 | 14.35 | 13.92 | 598592 |
| 1721860800 | 13.8 | -0.09 | -0.65 | 13.89 | 14.06 | 13.78 | 362433 |
| 1721774400 | 13.89 | 0.06 | 0.43 | 13.73 | 13.98 | 13.69 | 501378 |
| 1721688000 | 13.83 | 0.25 | 1.84 | 13.69 | 13.865 | 13.56 | 222466 |
| 1721428800 | 13.58 | -0.21 | -1.52 | 13.7 | 13.750382 | 13.48 | 497676 |
| 1721342400 | 13.79 | -0.15 | -1.08 | 13.87 | 14.07 | 13.74 | 434489 |
| 1721256000 | 13.94 | -0.05 | -0.36 | 13.93 | 14.04 | 13.775 | 429546 |
| 1721169600 | 13.99 | 0.37 | 2.72 | 13.7 | 14.025 | 13.69 | 702153 |
| 1721083200 | 13.62 | -0.24 | -1.73 | 13.87 | 14.04 | 13.62 | 499339 |
| 1720824000 | 13.86 | 0.19 | 1.39 | 13.77 | 13.95 | 13.75 | 434330 |
| 1720737600 | 13.67 | 0.21 | 1.56 | 13.69 | 13.74 | 13.58 | 382160 |
| 1720651200 | 13.46 | 0.1 | 0.75 | 13.45 | 13.47 | 13.19 | 408677 |
| 1720564800 | 13.36 | -0.17 | -1.26 | 13.51 | 13.66 | 13.305 | 395333 |
| 1720478400 | 13.53 | -0.19 | -1.38 | 13.83 | 13.83 | 13.52 | 358608 |
| 1720219200 | 13.72 | 0.02 | 0.15 | 13.63 | 13.73 | 13.59 | 375970 |
| 1720040640 | 13.7 | 0 | 0.00 | 13.71 | 13.795 | 13.6 | 226254 |
| 1719960000 | 13.7 | 0.09 | 0.66 | 13.61 | 13.75 | 13.525 | 526844 |
| 1719873600 | 13.61 | -0.24 | -1.73 | 13.84 | 13.85 | 13.59 | 647220 |
| 1719614400 | 13.85 | 0.27 | 1.99 | 13.65 | 13.85 | 13.59 | 1367112 |
| 1719528000 | 13.58 | 0.36 | 2.72 | 13.31 | 13.61 | 13.27 | 810521 |
| 1719441600 | 13.22 | -0.09 | -0.68 | 13.29 | 13.39 | 13.115 | 939484 |
| 1719355200 | 13.31 | -0.45 | -3.27 | 13.73 | 13.9099 | 13.31 | 968217 |
| 1719268800 | 13.76 | -0.08 | -0.58 | 13.76 | 13.84 | 13.35 | 1342024 |
| 1719009600 | 13.84 | 0.17 | 1.24 | 13.71 | 14.11 | 13.56 | 11098407 |
| 1718923200 | 13.67 | 0.28 | 2.09 | 13.44 | 13.755 | 13.26 | 1664001 |
| 1718750400 | 13.39 | -0.12 | -0.89 | 13.57 | 13.62 | 13.24 | 1276756 |
| 1718664000 | 13.51 | -0.09 | -0.66 | 13.54 | 13.63 | 13.21 | 1539910 |
| 1718404800 | 13.6 | -0.18 | -1.31 | 13.52 | 13.61 | 13.2 | 1648588 |
| 1718318400 | 13.78 | -0.32 | -2.27 | 14.03 | 14.125 | 13.64 | 1005509 |
| 1718232000 | 14.1 | -0.18 | -1.26 | 14.56 | 14.6 | 14.095 | 564999 |
| 1718145600 | 14.28 | 0.09 | 0.63 | 14.03 | 14.29 | 13.96 | 600047 |
| 1718059200 | 14.19 | 0.08 | 0.57 | 14 | 14.24 | 13.9104 | 822326 |
| 1717800000 | 14.11 | -0.28 | -1.95 | 14.29 | 14.385 | 14.075 | 644753 |
| 1717713600 | 14.39 | -0.17 | -1.17 | 14.5 | 14.63 | 14.325 | 727484 |
| 1717627200 | 14.56 | 0.2 | 1.39 | 14.51 | 14.61 | 14.405 | 708411 |
| 1717540800 | 14.36 | -0.36 | -2.45 | 14.64 | 14.76 | 14.28 | 848213 |
| 1717454400 | 14.72 | -0.43 | -2.84 | 15.29 | 15.31 | 14.65 | 1031179 |
| 1717195200 | 15.15 | 0.05 | 0.33 | 15.12 | 15.28 | 14.935 | 644699 |
| 1717108800 | 15.1 | -0.09 | -0.59 | 15.14 | 15.305 | 15.03 | 398887 |
| 1717022400 | 15.19 | -0.21 | -1.36 | 15.17 | 15.39 | 15.115 | 566807 |
| 1716936000 | 15.4 | 0.28 | 1.85 | 15.53 | 15.54 | 15.21 | 776658 |
| 1716590400 | 15.12 | 0.08 | 0.53 | 15.13 | 15.22 | 14.895 | 806322 |
| 1716504000 | 15.04 | -0.19 | -1.25 | 15.4 | 15.47 | 14.815 | 1045012 |
| 1716417600 | 15.23 | 0.1 | 0.66 | 15.23 | 15.37 | 15.13 | 728900 |
| 1716331200 | 15.13 | -1.32 | -8.02 | 15.41 | 15.45 | 14.78 | 2481867 |
| 1716244800 | 16.45 | 0.27 | 1.67 | 16.219999 | 16.46 | 16.17 | 822663 |
| 1715985600 | 16.18 | 0.07 | 0.43 | 16.11 | 16.21 | 15.97 | 642043 |
| 1715899200 | 16.11 | 0.25 | 1.58 | 15.88 | 16.11 | 15.81 | 433421 |
| 1715812800 | 15.86 | 0.09 | 0.57 | 15.92 | 16.085 | 15.79 | 500708 |
| 1715726400 | 15.77 | 0.06 | 0.38 | 15.75 | 15.91 | 15.61 | 385868 |
| 1715640000 | 15.71 | 0.19 | 1.22 | 15.52 | 15.805 | 15.36 | 529927 |
| 1715380800 | 15.52 | 0.02 | 0.13 | 15.59 | 15.675 | 15.44 | 766371 |
| 1715294400 | 15.5 | 0.09 | 0.58 | 15.38 | 15.51 | 15.31 | 404952 |
| 1715208000 | 15.41 | -0.1 | -0.64 | 15.45 | 15.54 | 15.29 | 1087157 |
| 1715121600 | 15.51 | -0.04 | -0.26 | 15.5 | 15.65 | 15.415 | 481643 |
| 1715035200 | 15.55 | 0.4 | 2.64 | 15.27 | 15.63 | 15.24 | 761812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
